Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.41 | 42.52 | 42.01 | 42.43 | 2,145,007 | -0.09(-0.20%) |
Apr 29, 2013 | 42.03 | 42.63 | 41.95 | 42.52 | 1,752,573 | +0.56(+1.33%) |
Apr 26, 2013 | 42.09 | 42.17 | 41.62 | 41.96 | 2,026,283 | -0.21(-0.50%) |
Apr 25, 2013 | 41.34 | 43.23 | 41.34 | 42.17 | 5,232,394 | +0.86(+2.09%) |
Apr 24, 2013 | 41.15 | 41.52 | 40.66 | 41.30 | 2,280,589 | +0.26(+0.64%) |
Apr 23, 2013 | 40.28 | 41.07 | 40.09 | 41.04 | 1,939,321 | +1.06(+2.66%) |
Apr 22, 2013 | 40.25 | 40.37 | 39.69 | 39.98 | 2,150,498 | -0.26(-0.66%) |
Apr 19, 2013 | 39.79 | 40.41 | 39.78 | 40.24 | 2,618,297 | +0.61(+1.53%) |
Apr 18, 2013 | 39.66 | 40.00 | 39.30 | 39.64 | 1,750,171 | -0.08(-0.20%) |
Apr 17, 2013 | 39.81 | 39.97 | 39.28 | 39.71 | 2,179,739 | -0.37(-0.93%) |
Apr 16, 2013 | 39.15 | 40.13 | 39.15 | 40.09 | 1,873,081 | +1.30(+3.36%) |
Apr 15, 2013 | 40.02 | 40.40 | 38.76 | 38.78 | 2,938,265 | -1.59(-3.94%) |
Apr 12, 2013 | 40.44 | 40.49 | 40.03 | 40.37 | 1,268,326 | -0.16(-0.40%) |
Apr 11, 2013 | 40.47 | 41.05 | 40.37 | 40.54 | 2,273,147 | +0.00(+0.00%) |
Apr 10, 2013 | 39.89 | 40.78 | 39.82 | 40.54 | 1,504,050 | +0.82(+2.05%) |
Apr 09, 2013 | 39.94 | 40.06 | 39.51 | 39.72 | 1,926,988 | -0.18(-0.45%) |
Apr 08, 2013 | 39.37 | 39.92 | 39.33 | 39.90 | 2,129,735 | +0.53(+1.34%) |
Apr 05, 2013 | 38.85 | 39.45 | 38.63 | 39.37 | 2,072,798 | -0.10(-0.26%) |
Apr 04, 2013 | 39.26 | 39.64 | 39.14 | 39.47 | 2,289,221 | +0.24(+0.61%) |
Apr 03, 2013 | 40.19 | 40.19 | 39.13 | 39.23 | 2,196,210 | -0.83(-2.07%) |
Apr 02, 2013 | 40.30 | 40.45 | 39.77 | 40.06 | 2,038,745 | +0.03(+0.08%) |
Apr 01, 2013 | 41.44 | 41.44 | 39.92 | 40.03 | 2,259,986 | -1.35(-3.26%) |
Mar 28, 2013 | 41.01 | 41.52 | 40.82 | 41.38 | 1,352,570 | +0.37(+0.91%) |
Mar 27, 2013 | 40.88 | 41.22 | 40.66 | 41.01 | 1,528,540 | -0.20(-0.49%) |
Mar 26, 2013 | 41.03 | 41.27 | 40.79 | 41.21 | 1,081,767 | +0.46(+1.12%) |
Mar 25, 2013 | 41.13 | 41.41 | 40.43 | 40.75 | 1,538,399 | -0.23(-0.57%) |
Mar 22, 2013 | 41.14 | 41.19 | 40.78 | 40.99 | 1,268,652 | +0.05(+0.11%) |
Mar 21, 2013 | 41.68 | 41.68 | 40.83 | 40.94 | 1,366,715 | -0.97(-2.32%) |
Mar 20, 2013 | 41.16 | 42.05 | 41.14 | 41.91 | 1,555,544 | +0.92(+2.25%) |
Mar 19, 2013 | 41.73 | 41.80 | 40.84 | 40.99 | 3,458,473 | -1.32(-3.12%) |
Mar 18, 2013 | 42.41 | 42.64 | 42.07 | 42.31 | 2,074,627 | -0.71(-1.66%) |
Mar 15, 2013 | 42.47 | 43.10 | 42.31 | 43.02 | 2,181,746 | +0.38(+0.89%) |
Mar 14, 2013 | 42.69 | 42.72 | 42.10 | 42.64 | 1,111,717 | +0.10(+0.24%) |
Mar 13, 2013 | 42.29 | 42.72 | 41.93 | 42.54 | 1,120,974 | +0.19(+0.44%) |
Mar 12, 2013 | 42.56 | 42.62 | 42.10 | 42.35 | 887,763 | -0.17(-0.40%) |
Mar 11, 2013 | 42.46 | 42.65 | 42.22 | 42.52 | 1,004,730 | -0.04(-0.09%) |
Mar 08, 2013 | 42.34 | 42.69 | 41.79 | 42.56 | 1,345,838 | +0.30(+0.72%) |
Mar 07, 2013 | 42.16 | 42.28 | 41.82 | 42.26 | 1,934,386 | +0.56(+1.34%) |
Mar 06, 2013 | 41.57 | 42.03 | 41.46 | 41.70 | 1,758,172 | +0.25(+0.60%) |
Mar 05, 2013 | 41.34 | 41.85 | 41.21 | 41.45 | 1,692,114 | +0.40(+0.98%) |
Mar 04, 2013 | 40.37 | 41.06 | 40.12 | 41.05 | 2,676,299 | +0.66(+1.63%) |
Mar 01, 2013 | 40.61 | 40.95 | 40.24 | 40.39 | 2,394,454 | -0.47(-1.16%) |
Feb 28, 2013 | 40.90 | 41.32 | 40.85 | 40.86 | 2,089,754 | +0.31(+0.77%) |
Feb 27, 2013 | 39.77 | 40.73 | 39.75 | 40.55 | 2,249,822 | +0.70(+1.75%) |
Feb 26, 2013 | 39.53 | 39.88 | 38.86 | 39.85 | 2,533,526 | +0.53(+1.34%) |
Feb 25, 2013 | 40.05 | 40.64 | 39.26 | 39.32 | 3,835,456 | -0.43(-1.09%) |
Feb 22, 2013 | 39.73 | 39.99 | 39.52 | 39.76 | 1,859,180 | +0.12(+0.31%) |
Feb 21, 2013 | 39.98 | 39.98 | 39.44 | 39.64 | 1,676,627 | -0.40(-1.01%) |
Feb 20, 2013 | 40.69 | 40.82 | 40.01 | 40.04 | 2,214,378 | -0.64(-1.58%) |
Feb 19, 2013 | 40.89 | 41.03 | 40.55 | 40.68 | 2,649,117 | -0.20(-0.49%) |
Feb 15, 2013 | 41.50 | 41.58 | 40.71 | 40.89 | 2,831,841 | -0.61(-1.48%) |
Feb 14, 2013 | 41.30 | 41.75 | 41.08 | 41.50 | 1,635,500 | +0.02(+0.06%) |
Feb 13, 2013 | 41.34 | 41.75 | 40.97 | 41.48 | 1,555,665 | +0.27(+0.66%) |
Feb 12, 2013 | 41.22 | 41.48 | 40.94 | 41.20 | 1,527,131 | -0.16(-0.39%) |
Feb 11, 2013 | 41.38 | 41.85 | 41.06 | 41.37 | 2,161,059 | +0.49(+1.19%) |
Feb 08, 2013 | 40.75 | 41.18 | 40.73 | 40.88 | 969,549 | +0.25(+0.61%) |
Feb 07, 2013 | 40.80 | 40.96 | 39.89 | 40.63 | 1,861,045 | -0.27(-0.66%) |
Feb 06, 2013 | 40.60 | 41.05 | 40.10 | 40.90 | 1,674,502 | +0.86(+2.14%) |
Feb 04, 2013 | 40.42 | 40.62 | 39.81 | 40.04 | 2,609,147 | -0.76(-1.86%) |
Feb 01, 2013 | 40.97 | 40.97 | 40.51 | 40.80 | 3,435,883 | +0.26(+0.65%) |
Jan 31, 2013 | 40.86 | 40.90 | 40.42 | 40.54 | 3,169,885 | -0.45(-1.09%) |
Jan 30, 2013 | 41.55 | 42.15 | 40.90 | 40.99 | 3,149,382 | -1.18(-2.79%) |
Jan 29, 2013 | 40.73 | 42.24 | 40.73 | 42.16 | 4,651,979 | +1.02(+2.48%) |
Jan 28, 2013 | 41.33 | 41.84 | 40.88 | 41.14 | 2,930,495 | -0.57(-1.37%) |
Jan 25, 2013 | 40.99 | 41.72 | 40.87 | 41.72 | 2,716,050 | +0.84(+2.04%) |
Jan 24, 2013 | 40.15 | 40.99 | 40.00 | 40.88 | 1,463,138 | +0.85(+2.13%) |
Jan 23, 2013 | 39.64 | 40.12 | 39.33 | 40.03 | 1,422,630 | +0.04(+0.10%) |
Jan 22, 2013 | 40.21 | 40.41 | 39.90 | 39.99 | 1,482,406 | -0.31(-0.77%) |
Jan 18, 2013 | 40.28 | 40.32 | 39.91 | 40.30 | 1,182,488 | +0.07(+0.17%) |
Jan 17, 2013 | 39.43 | 40.28 | 39.25 | 40.23 | 1,914,487 | +0.98(+2.50%) |
Jan 16, 2013 | 39.44 | 39.48 | 38.86 | 39.25 | 1,194,405 | -0.45(-1.13%) |
Jan 15, 2013 | 38.67 | 39.74 | 38.60 | 39.70 | 1,545,976 | +0.80(+2.07%) |
Jan 14, 2013 | 38.80 | 39.09 | 38.68 | 38.89 | 1,227,219 | +0.12(+0.30%) |
Jan 11, 2013 | 39.16 | 39.16 | 38.35 | 38.78 | 1,662,143 | -0.17(-0.44%) |
Jan 10, 2013 | 39.44 | 39.44 | 38.65 | 38.95 | 2,549,696 | -0.35(-0.89%) |
Jan 09, 2013 | 38.12 | 39.35 | 38.09 | 39.29 | 4,007,494 | +1.49(+3.95%) |
Jan 08, 2013 | 37.89 | 38.13 | 37.54 | 37.80 | 2,395,790 | -0.12(-0.31%) |
Jan 07, 2013 | 37.43 | 38.03 | 37.43 | 37.92 | 2,714,224 | +0.26(+0.70%) |
Jan 04, 2013 | 38.00 | 38.03 | 37.53 | 37.66 | 1,595,045 | -0.21(-0.55%) |
Jan 03, 2013 | 38.60 | 38.68 | 37.63 | 37.86 | 2,601,220 | -0.80(-2.06%) |
Jan 02, 2013 | 38.84 | 38.85 | 38.18 | 38.66 | 2,326,283 | +0.90(+2.38%) |
Dec 31, 2012 | 36.40 | 37.79 | 36.32 | 37.76 | 1,458,016 | +1.21(+3.30%) |
Dec 28, 2012 | 36.82 | 36.96 | 36.51 | 36.56 | 892,882 | -0.47(-1.27%) |
Dec 27, 2012 | 37.11 | 37.32 | 36.26 | 37.03 | 1,283,631 | -0.02(-0.04%) |
Dec 26, 2012 | 37.58 | 37.66 | 36.85 | 37.04 | 753,569 | -0.52(-1.38%) |
Dec 24, 2012 | 37.54 | 37.75 | 37.34 | 37.56 | 439,425 | -0.09(-0.25%) |
Dec 21, 2012 | 37.66 | 37.70 | 36.89 | 37.66 | 2,266,605 | -0.19(-0.49%) |
Dec 20, 2012 | 37.78 | 37.89 | 37.53 | 37.84 | 1,414,881 | +0.15(+0.41%) |
Dec 19, 2012 | 38.30 | 38.48 | 37.69 | 37.69 | 1,622,683 | -0.51(-1.34%) |
Dec 18, 2012 | 38.03 | 38.47 | 38.00 | 38.20 | 2,160,147 | +0.13(+0.35%) |
Dec 17, 2012 | 37.08 | 38.07 | 36.93 | 38.06 | 1,863,243 | +1.08(+2.91%) |
Dec 14, 2012 | 36.90 | 37.43 | 36.90 | 36.99 | 2,389,162 | -0.01(-0.03%) |
Dec 13, 2012 | 37.90 | 37.97 | 36.97 | 37.00 | 2,071,503 | -0.92(-2.44%) |
Dec 12, 2012 | 37.00 | 37.97 | 36.95 | 37.93 | 5,011,405 | +1.22(+3.32%) |
Dec 11, 2012 | 36.08 | 37.25 | 36.02 | 36.71 | 3,388,613 | +0.74(+2.06%) |
Dec 10, 2012 | 35.74 | 36.01 | 35.65 | 35.97 | 1,082,923 | +0.15(+0.43%) |
Dec 07, 2012 | 35.81 | 35.95 | 35.54 | 35.81 | 1,949,532 | +0.22(+0.61%) |
Dec 06, 2012 | 35.60 | 35.68 | 35.22 | 35.60 | 3,385,705 | -0.08(-0.22%) |
Dec 05, 2012 | 35.95 | 36.01 | 35.38 | 35.68 | 1,765,294 | -0.18(-0.49%) |
Dec 04, 2012 | 35.46 | 36.04 | 35.43 | 35.85 | 2,503,169 | -0.35(-0.96%) |
Nov 30, 2012 | 36.46 | 36.52 | 35.91 | 36.20 | 2,114,567 | -0.32(-0.87%) |
Nov 29, 2012 | 36.88 | 37.16 | 36.41 | 36.52 | 1,240,581 | -0.13(-0.36%) |
Nov 28, 2012 | 35.99 | 36.68 | 35.88 | 36.65 | 1,242,867 | +0.42(+1.17%) |
Nov 27, 2012 | 36.82 | 36.99 | 36.18 | 36.22 | 2,028,278 | -0.77(-2.08%) |
Nov 26, 2012 | 37.06 | 37.23 | 36.63 | 36.99 | 1,348,585 | -0.21(-0.56%) |
Nov 23, 2012 | 36.97 | 37.35 | 36.84 | 37.20 | 731,213 | +0.39(+1.05%) |
Nov 21, 2012 | 36.86 | 37.12 | 36.74 | 36.82 | 1,265,160 | -0.02(-0.04%) |
Nov 20, 2012 | 36.89 | 37.38 | 36.67 | 36.83 | 3,346,374 | -0.15(-0.40%) |
Nov 19, 2012 | 36.12 | 37.36 | 36.08 | 36.98 | 3,480,757 | +1.35(+3.79%) |
Nov 16, 2012 | 35.88 | 35.98 | 34.29 | 35.63 | 4,336,272 | -0.29(-0.79%) |
Nov 15, 2012 | 35.21 | 36.26 | 35.16 | 35.91 | 3,474,206 | +0.71(+2.01%) |
Nov 14, 2012 | 35.46 | 36.21 | 35.05 | 35.21 | 5,003,753 | +0.11(+0.31%) |
Nov 13, 2012 | 35.11 | 35.54 | 34.84 | 35.10 | 2,379,122 | -0.24(-0.68%) |
Nov 12, 2012 | 35.01 | 35.41 | 34.75 | 35.34 | 2,228,042 | +0.42(+1.21%) |
Nov 09, 2012 | 34.56 | 35.21 | 34.50 | 34.91 | 2,518,945 | +0.25(+0.71%) |
Nov 08, 2012 | 35.81 | 35.99 | 34.63 | 34.67 | 3,374,534 | -1.19(-3.31%) |
Nov 07, 2012 | 36.40 | 36.59 | 35.25 | 35.85 | 3,556,240 | -0.85(-2.31%) |
Nov 06, 2012 | 36.65 | 36.96 | 36.49 | 36.70 | 1,774,504 | +0.21(+0.57%) |
Nov 05, 2012 | 36.30 | 36.70 | 36.28 | 36.49 | 1,770,941 | +0.04(+0.11%) |
Nov 02, 2012 | 37.02 | 37.38 | 36.45 | 36.45 | 2,510,396 | -0.25(-0.67%) |
Nov 01, 2012 | 36.03 | 37.00 | 35.85 | 36.70 | 2,711,061 | +0.66(+1.82%) |
Oct 31, 2012 | 35.79 | 36.14 | 35.66 | 36.05 | 2,636,931 | +0.49(+1.39%) |
Oct 26, 2012 | 35.89 | 35.55 | 35.55 | 35.55 | 1,875,168 | -0.31(-0.86%) |
Oct 25, 2012 | 35.96 | 36.35 | 35.67 | 35.86 | 2,433,249 | +0.14(+0.39%) |
Oct 24, 2012 | 36.23 | 36.46 | 35.29 | 35.72 | 3,791,470 | -0.42(-1.17%) |
Oct 23, 2012 | 33.34 | 36.51 | 33.27 | 36.15 | 9,074,920 | +2.32(+6.86%) |
Oct 19, 2012 | 34.34 | 34.40 | 33.61 | 33.83 | 3,332,685 | -0.50(-1.46%) |
Oct 18, 2012 | 34.43 | 34.49 | 33.83 | 34.33 | 3,103,890 | +0.41(+1.20%) |
Oct 17, 2012 | 33.29 | 33.97 | 33.20 | 33.92 | 2,649,998 | +0.62(+1.85%) |
Oct 16, 2012 | 32.49 | 33.34 | 32.41 | 33.30 | 2,526,294 | +1.03(+3.20%) |
Oct 15, 2012 | 31.96 | 32.30 | 31.77 | 32.27 | 2,219,389 | +0.34(+1.06%) |
Oct 12, 2012 | 32.26 | 32.44 | 31.81 | 31.93 | 1,862,200 | -0.29(-0.89%) |
Oct 11, 2012 | 32.62 | 33.02 | 32.08 | 32.21 | 3,051,991 | -0.08(-0.26%) |
Oct 10, 2012 | 32.31 | 32.53 | 32.18 | 32.30 | 2,565,274 | +0.00(+0.00%) |
Oct 09, 2012 | 32.62 | 32.92 | 32.25 | 32.30 | 2,787,869 | -0.45(-1.37%) |
Oct 08, 2012 | 33.35 | 33.75 | 32.70 | 32.75 | 2,911,860 | +0.38(+1.17%) |
Oct 05, 2012 | 32.34 | 32.65 | 32.25 | 32.37 | 2,908,738 | +0.29(+0.89%) |
Oct 04, 2012 | 31.69 | 32.24 | 31.34 | 32.08 | 2,994,519 | +0.64(+2.03%) |
Oct 03, 2012 | 32.27 | 32.37 | 31.29 | 31.44 | 5,239,968 | -1.02(-3.13%) |
Oct 02, 2012 | 32.68 | 32.85 | 32.28 | 32.46 | 1,264,722 | -0.13(-0.40%) |
Oct 01, 2012 | 32.78 | 33.23 | 32.43 | 32.59 | 2,013,161 | -0.07(-0.21%) |
Sep 28, 2012 | 32.49 | 32.88 | 32.36 | 32.66 | 3,205,288 | -0.08(-0.26%) |
Sep 27, 2012 | 32.58 | 32.85 | 32.17 | 32.75 | 2,333,514 | +0.42(+1.31%) |
Sep 26, 2012 | 32.58 | 32.59 | 32.15 | 32.32 | 3,799,686 | -0.24(-0.75%) |
Sep 25, 2012 | 33.38 | 33.59 | 32.55 | 32.57 | 2,684,137 | -0.72(-2.17%) |
Sep 24, 2012 | 33.56 | 33.90 | 32.93 | 33.29 | 3,476,868 | -0.58(-1.70%) |
Sep 21, 2012 | 34.03 | 34.14 | 33.46 | 33.86 | 2,922,219 | -0.13(-0.38%) |
Sep 20, 2012 | 35.00 | 35.10 | 33.92 | 33.99 | 2,981,852 | -1.06(-3.02%) |
Sep 19, 2012 | 34.76 | 35.25 | 34.49 | 35.05 | 2,295,495 | +0.05(+0.15%) |
Sep 18, 2012 | 35.60 | 35.75 | 34.69 | 35.00 | 2,123,534 | -0.59(-1.66%) |
Sep 17, 2012 | 35.58 | 35.73 | 35.27 | 35.59 | 2,154,777 | +0.01(+0.02%) |
Sep 14, 2012 | 35.25 | 35.75 | 35.16 | 35.58 | 2,924,153 | +0.46(+1.31%) |
Sep 13, 2012 | 35.06 | 35.29 | 34.34 | 35.12 | 2,960,126 | +0.06(+0.18%) |
Sep 12, 2012 | 34.72 | 35.19 | 34.72 | 35.06 | 1,955,975 | +0.48(+1.38%) |
Sep 11, 2012 | 34.56 | 35.10 | 34.35 | 34.59 | 2,864,914 | +0.24(+0.69%) |
Sep 10, 2012 | 33.63 | 34.62 | 33.53 | 34.35 | 3,057,379 | +0.58(+1.71%) |
Sep 07, 2012 | 33.48 | 33.99 | 33.36 | 33.77 | 2,201,202 | +0.33(+0.99%) |
Sep 06, 2012 | 32.27 | 33.60 | 32.20 | 33.44 | 2,745,818 | +1.48(+4.64%) |
Sep 05, 2012 | 32.07 | 32.14 | 31.66 | 31.96 | 1,836,677 | -0.05(-0.17%) |
Sep 04, 2012 | 32.14 | 32.20 | 31.62 | 32.01 | 2,260,802 | -0.22(-0.67%) |
Aug 31, 2012 | 32.76 | 32.76 | 32.03 | 32.23 | 2,216,470 | -0.35(-1.08%) |
Aug 30, 2012 | 32.84 | 33.01 | 32.48 | 32.58 | 2,288,799 | -0.49(-1.49%) |
Aug 29, 2012 | 33.23 | 33.41 | 32.88 | 33.07 | 2,043,035 | -0.03(-0.09%) |
Aug 27, 2012 | 32.65 | 33.43 | 32.62 | 33.10 | 2,132,386 | +0.42(+1.29%) |
Aug 24, 2012 | 32.59 | 32.83 | 32.43 | 32.68 | 3,445,145 | +0.09(+0.28%) |
Aug 23, 2012 | 32.94 | 33.09 | 32.38 | 32.59 | 2,041,350 | -0.47(-1.42%) |
Aug 22, 2012 | 32.79 | 33.17 | 32.63 | 33.06 | 3,770,676 | +0.11(+0.33%) |
Aug 21, 2012 | 32.64 | 33.33 | 32.64 | 32.95 | 2,687,457 | +0.38(+1.16%) |
Aug 20, 2012 | 32.50 | 32.70 | 32.10 | 32.57 | 2,537,236 | +0.10(+0.31%) |
Aug 17, 2012 | 32.62 | 32.83 | 32.42 | 32.47 | 2,324,662 | -0.10(-0.31%) |
Aug 16, 2012 | 31.81 | 32.64 | 31.74 | 32.57 | 3,537,642 | +0.75(+2.37%) |
Aug 15, 2012 | 31.64 | 31.97 | 31.58 | 31.82 | 2,298,561 | +0.19(+0.61%) |
Aug 14, 2012 | 31.91 | 32.13 | 31.53 | 31.63 | 3,438,748 | -0.17(-0.53%) |
Aug 13, 2012 | 31.58 | 31.87 | 31.47 | 31.80 | 2,716,804 | +0.03(+0.10%) |
Aug 10, 2012 | 31.64 | 31.82 | 31.39 | 31.77 | 3,448,474 | -0.25(-0.77%) |
Aug 09, 2012 | 31.94 | 32.19 | 31.87 | 32.01 | 2,217,561 | -0.01(-0.02%) |
Aug 08, 2012 | 32.28 | 32.40 | 31.93 | 32.02 | 2,421,180 | -0.52(-1.60%) |
Aug 07, 2012 | 32.38 | 32.73 | 32.33 | 32.54 | 5,623,622 | +0.33(+1.03%) |
Aug 06, 2012 | 32.68 | 32.71 | 32.20 | 32.21 | 2,475,341 | -0.35(-1.06%) |
Aug 03, 2012 | 32.01 | 32.75 | 31.89 | 32.56 | 4,032,005 | +0.91(+2.89%) |
Aug 02, 2012 | 31.57 | 32.55 | 31.24 | 31.64 | 4,500,954 | -0.36(-1.13%) |
Aug 01, 2012 | 33.29 | 33.32 | 29.06 | 32.00 | 18,425,468 | -1.20(-3.61%) |
Jul 31, 2012 | 34.02 | 34.12 | 33.20 | 33.20 | 3,785,764 | -0.97(-2.83%) |
Jul 30, 2012 | 34.35 | 34.72 | 34.03 | 34.17 | 1,563,489 | -0.12(-0.34%) |
Jul 27, 2012 | 33.47 | 34.46 | 33.41 | 34.29 | 2,489,775 | +1.11(+3.33%) |
Jul 26, 2012 | 32.85 | 33.38 | 32.53 | 33.18 | 2,357,905 | +0.87(+2.69%) |
Jul 25, 2012 | 32.66 | 32.79 | 32.13 | 32.31 | 1,856,485 | -0.25(-0.75%) |
Jul 24, 2012 | 33.23 | 33.29 | 32.25 | 32.56 | 2,825,609 | -0.65(-1.97%) |
Jul 23, 2012 | 33.04 | 33.43 | 32.70 | 33.21 | 2,581,989 | -0.51(-1.53%) |
Jul 20, 2012 | 34.12 | 34.22 | 33.63 | 33.72 | 1,703,963 | -0.67(-1.94%) |
Jul 19, 2012 | 33.96 | 34.70 | 33.86 | 34.39 | 2,343,979 | +0.58(+1.73%) |
Jul 18, 2012 | 33.42 | 34.06 | 33.00 | 33.81 | 3,361,348 | +0.14(+0.41%) |
Jul 17, 2012 | 33.76 | 33.96 | 33.50 | 33.67 | 2,003,273 | +0.03(+0.09%) |
Jul 16, 2012 | 33.69 | 33.82 | 33.11 | 33.64 | 2,004,551 | -0.12(-0.34%) |
Jul 13, 2012 | 33.42 | 34.01 | 32.96 | 33.76 | 3,233,107 | +0.32(+0.96%) |
Jul 12, 2012 | 34.12 | 34.14 | 33.17 | 33.43 | 4,016,814 | -0.99(-2.88%) |
Jul 11, 2012 | 35.85 | 35.85 | 34.15 | 34.42 | 4,797,823 | -1.74(-4.82%) |
Jul 10, 2012 | 35.41 | 36.57 | 35.41 | 36.17 | 4,322,780 | +1.08(+3.06%) |
Jul 09, 2012 | 35.27 | 35.38 | 34.92 | 35.09 | 1,471,046 | -0.33(-0.93%) |
Jul 06, 2012 | 35.51 | 35.82 | 35.09 | 35.42 | 1,359,919 | -0.58(-1.60%) |
Jul 05, 2012 | 35.41 | 36.34 | 35.34 | 36.00 | 1,965,848 | +0.31(+0.86%) |
Jul 03, 2012 | 35.05 | 35.74 | 35.02 | 35.69 | 1,370,693 | +0.51(+1.44%) |
Jul 02, 2012 | 35.12 | 35.84 | 34.84 | 35.18 | 3,715,230 | +0.06(+0.18%) |
Jun 29, 2012 | 35.07 | 35.27 | 34.53 | 35.12 | 3,345,776 | +0.80(+2.33%) |
Jun 28, 2012 | 34.33 | 34.46 | 33.63 | 34.32 | 3,707,435 | -0.18(-0.53%) |
Jun 27, 2012 | 35.53 | 35.54 | 34.42 | 34.51 | 4,430,703 | -0.96(-2.71%) |
Jun 26, 2012 | 36.51 | 37.07 | 34.90 | 35.47 | 5,885,048 | -1.34(-3.63%) |
Jun 25, 2012 | 37.30 | 37.30 | 36.64 | 36.80 | 1,634,226 | -0.89(-2.36%) |
Jun 22, 2012 | 37.68 | 37.84 | 37.12 | 37.70 | 2,189,436 | +0.30(+0.80%) |
Jun 21, 2012 | 38.79 | 39.09 | 37.29 | 37.40 | 2,825,195 | -1.19(-3.09%) |
Jun 20, 2012 | 38.75 | 38.80 | 38.17 | 38.59 | 1,527,980 | -0.12(-0.30%) |
Jun 19, 2012 | 38.31 | 39.04 | 38.26 | 38.70 | 2,204,620 | +0.65(+1.70%) |
Jun 18, 2012 | 37.47 | 38.13 | 37.29 | 38.06 | 1,897,796 | +0.41(+1.10%) |
Jun 15, 2012 | 37.99 | 38.20 | 37.06 | 37.64 | 3,588,600 | -0.32(-0.85%) |
Jun 14, 2012 | 37.16 | 38.13 | 36.71 | 37.96 | 2,539,513 | +0.89(+2.40%) |
Jun 13, 2012 | 37.75 | 37.89 | 36.92 | 37.07 | 2,702,681 | -0.86(-2.27%) |
Jun 12, 2012 | 36.90 | 37.96 | 36.53 | 37.93 | 3,039,623 | +1.24(+3.39%) |
Jun 11, 2012 | 38.05 | 38.20 | 36.61 | 36.69 | 2,434,059 | -0.68(-1.83%) |
Jun 08, 2012 | 36.63 | 37.43 | 36.11 | 37.37 | 2,665,654 | +0.51(+1.37%) |
Jun 07, 2012 | 37.56 | 38.19 | 36.74 | 36.87 | 2,605,228 | -0.12(-0.33%) |
Jun 06, 2012 | 36.50 | 36.99 | 36.36 | 36.99 | 2,918,333 | +1.04(+2.88%) |
Jun 05, 2012 | 35.15 | 36.11 | 35.05 | 35.95 | 1,933,126 | +0.62(+1.76%) |
Jun 04, 2012 | 35.54 | 35.80 | 34.69 | 35.33 | 2,389,121 | -0.21(-0.58%) |
Jun 01, 2012 | 36.11 | 36.67 | 35.21 | 35.54 | 4,337,158 | -1.47(-3.96%) |
May 31, 2012 | 36.44 | 37.33 | 36.14 | 37.00 | 3,097,258 | +0.66(+1.82%) |
May 30, 2012 | 36.86 | 36.86 | 36.01 | 36.34 | 2,260,114 | -0.90(-2.41%) |
May 29, 2012 | 36.85 | 37.31 | 36.39 | 37.24 | 2,385,190 | +0.86(+2.38%) |
May 25, 2012 | 36.20 | 36.57 | 36.04 | 36.38 | 2,039,162 | +0.10(+0.27%) |
May 24, 2012 | 36.36 | 36.48 | 35.89 | 36.28 | 2,874,448 | -0.03(-0.08%) |
May 23, 2012 | 36.08 | 36.42 | 35.52 | 36.31 | 2,956,616 | -0.12(-0.34%) |
May 22, 2012 | 36.21 | 37.06 | 36.06 | 36.43 | 2,848,408 | +0.29(+0.80%) |
May 21, 2012 | 34.68 | 36.19 | 34.46 | 36.14 | 2,982,075 | +1.49(+4.29%) |
May 18, 2012 | 35.31 | 35.34 | 34.45 | 34.66 | 2,608,393 | -0.36(-1.03%) |
May 17, 2012 | 35.64 | 35.70 | 34.82 | 35.02 | 4,064,436 | -0.68(-1.91%) |
May 16, 2012 | 36.13 | 36.41 | 35.50 | 35.70 | 3,143,500 | -0.33(-0.91%) |
May 15, 2012 | 36.46 | 36.61 | 35.85 | 36.03 | 3,972,266 | -0.54(-1.47%) |
May 14, 2012 | 36.90 | 37.08 | 36.26 | 36.56 | 3,192,983 | -0.79(-2.11%) |
May 11, 2012 | 37.82 | 37.86 | 36.78 | 37.35 | 6,819,198 | -1.44(-3.71%) |
May 10, 2012 | 39.00 | 39.26 | 38.48 | 38.79 | 2,302,773 | +0.15(+0.38%) |
May 09, 2012 | 38.30 | 38.97 | 38.06 | 38.64 | 3,644,466 | -0.16(-0.41%) |
May 08, 2012 | 39.22 | 39.23 | 38.25 | 38.81 | 3,121,734 | -0.65(-1.65%) |
May 07, 2012 | 39.69 | 39.80 | 39.22 | 39.46 | 3,027,223 | -0.27(-0.67%) |
May 04, 2012 | 40.37 | 40.80 | 39.63 | 39.72 | 2,160,243 | -0.86(-2.11%) |
May 03, 2012 | 40.75 | 41.24 | 40.56 | 40.58 | 3,975,377 | -0.34(-0.82%) |
May 02, 2012 | 40.55 | 41.24 | 40.49 | 40.92 | 3,068,869 | +0.11(+0.26%) |